バンダイナムコホールディングス(7832)の株価時系列情報
バンダイナムコホールディングス(7832)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,575 | 6,647 | 6,565 | 6,631 | 797,500 |
| 2019/12/27 | 6,530 | 6,574 | 6,520 | 6,534 | 427,100 |
| 2019/12/26 | 6,494 | 6,522 | 6,472 | 6,510 | 414,000 |
| 2019/12/25 | 6,531 | 6,562 | 6,508 | 6,518 | 263,600 |
| 2019/12/24 | 6,588 | 6,659 | 6,532 | 6,540 | 446,200 |
| 2019/12/23 | 6,558 | 6,615 | 6,543 | 6,602 | 462,900 |
| 2019/12/20 | 6,500 | 6,549 | 6,457 | 6,530 | 778,100 |
| 2019/12/19 | 6,597 | 6,694 | 6,521 | 6,521 | 1,002,500 |
| 2019/12/18 | 6,515 | 6,578 | 6,414 | 6,560 | 797,400 |
| 2019/12/17 | 6,661 | 6,664 | 6,540 | 6,540 | 925,800 |
| 2019/12/16 | 6,683 | 6,719 | 6,657 | 6,700 | 518,500 |
| 2019/12/13 | 6,722 | 6,768 | 6,638 | 6,679 | 1,439,100 |
| 2019/12/12 | 6,677 | 6,677 | 6,602 | 6,612 | 572,100 |
| 2019/12/11 | 6,750 | 6,780 | 6,636 | 6,671 | 664,600 |
| 2019/12/10 | 6,643 | 6,704 | 6,614 | 6,682 | 604,900 |
| 2019/12/09 | 6,650 | 6,674 | 6,602 | 6,666 | 516,600 |
| 2019/12/06 | 6,653 | 6,681 | 6,602 | 6,620 | 776,500 |
| 2019/12/05 | 6,680 | 6,710 | 6,616 | 6,653 | 738,200 |
| 2019/12/04 | 6,688 | 6,760 | 6,684 | 6,713 | 662,500 |
| 2019/12/03 | 6,640 | 6,742 | 6,634 | 6,689 | 645,000 |
| 2019/12/02 | 6,696 | 6,745 | 6,670 | 6,688 | 525,700 |
| 2019/11/29 | 6,749 | 6,749 | 6,628 | 6,637 | 772,200 |
| 2019/11/28 | 6,816 | 6,820 | 6,737 | 6,784 | 486,500 |
| 2019/11/27 | 6,776 | 6,839 | 6,749 | 6,803 | 661,400 |
| 2019/11/26 | 6,752 | 6,806 | 6,722 | 6,778 | 950,400 |
| 2019/11/25 | 6,831 | 6,865 | 6,677 | 6,719 | 631,200 |
| 2019/11/22 | 6,802 | 6,834 | 6,733 | 6,811 | 778,500 |
| 2019/11/21 | 6,740 | 6,793 | 6,632 | 6,778 | 1,061,400 |
| 2019/11/20 | 6,594 | 6,692 | 6,582 | 6,692 | 625,900 |
| 2019/11/19 | 6,566 | 6,640 | 6,547 | 6,604 | 607,400 |
| 2019/11/18 | 6,579 | 6,611 | 6,528 | 6,594 | 642,800 |
| 2019/11/15 | 6,470 | 6,546 | 6,443 | 6,532 | 895,000 |
| 2019/11/14 | 6,515 | 6,573 | 6,424 | 6,429 | 953,400 |
| 2019/11/13 | 6,660 | 6,692 | 6,549 | 6,553 | 789,400 |
| 2019/11/12 | 6,569 | 6,734 | 6,557 | 6,575 | 1,275,600 |
| 2019/11/11 | 6,387 | 6,568 | 6,376 | 6,549 | 1,310,600 |
| 2019/11/08 | 6,611 | 6,670 | 6,187 | 6,389 | 2,697,600 |
| 2019/11/07 | 6,835 | 6,872 | 6,682 | 6,711 | 1,155,800 |
| 2019/11/06 | 6,850 | 6,857 | 6,727 | 6,753 | 1,070,700 |
| 2019/11/05 | 6,754 | 6,853 | 6,707 | 6,758 | 1,076,800 |
| 2019/11/01 | 6,668 | 6,746 | 6,635 | 6,664 | 1,077,600 |
| 2019/10/31 | 6,770 | 6,776 | 6,649 | 6,668 | 1,188,300 |
| 2019/10/30 | 6,800 | 6,820 | 6,670 | 6,720 | 1,301,800 |
| 2019/10/29 | 6,850 | 6,910 | 6,720 | 6,740 | 1,186,800 |
| 2019/10/28 | 6,940 | 7,000 | 6,910 | 6,950 | 597,800 |
| 2019/10/25 | 7,030 | 7,060 | 6,980 | 7,010 | 932,500 |
| 2019/10/24 | 7,030 | 7,090 | 7,000 | 7,040 | 864,400 |
| 2019/10/23 | 6,900 | 7,040 | 6,860 | 7,000 | 1,042,600 |
| 2019/10/21 | 6,860 | 6,980 | 6,850 | 6,950 | 548,100 |
| 2019/10/18 | 6,830 | 6,960 | 6,810 | 6,870 | 952,600 |
| 2019/10/17 | 6,680 | 6,840 | 6,670 | 6,810 | 745,400 |
| 2019/10/16 | 6,870 | 6,880 | 6,690 | 6,760 | 970,200 |
| 2019/10/15 | 6,780 | 6,840 | 6,700 | 6,830 | 959,500 |
| 2019/10/11 | 6,700 | 6,750 | 6,610 | 6,740 | 1,000,600 |
| 2019/10/10 | 6,710 | 6,740 | 6,590 | 6,600 | 789,900 |
| 2019/10/09 | 6,610 | 6,760 | 6,600 | 6,730 | 775,500 |
| 2019/10/08 | 6,650 | 6,680 | 6,600 | 6,620 | 748,100 |
| 2019/10/07 | 6,600 | 6,630 | 6,550 | 6,580 | 706,100 |
| 2019/10/04 | 6,570 | 6,680 | 6,570 | 6,660 | 727,200 |
| 2019/10/03 | 6,510 | 6,650 | 6,510 | 6,640 | 709,400 |
| 2019/10/02 | 6,660 | 6,720 | 6,580 | 6,650 | 839,700 |
| 2019/10/01 | 6,720 | 6,780 | 6,540 | 6,570 | 1,182,500 |
| 2019/09/30 | 6,560 | 6,730 | 6,510 | 6,730 | 1,251,600 |
| 2019/09/27 | 6,520 | 6,550 | 6,440 | 6,540 | 812,400 |
| 2019/09/26 | 6,660 | 6,680 | 6,480 | 6,520 | 1,048,800 |
| 2019/09/25 | 6,510 | 6,580 | 6,490 | 6,560 | 837,600 |
| 2019/09/24 | 6,410 | 6,540 | 6,400 | 6,510 | 701,600 |
| 2019/09/20 | 6,480 | 6,520 | 6,390 | 6,400 | 1,029,800 |
| 2019/09/19 | 6,510 | 6,520 | 6,330 | 6,380 | 1,072,700 |
| 2019/09/18 | 6,440 | 6,520 | 6,390 | 6,420 | 873,900 |
| 2019/09/17 | 6,640 | 6,680 | 6,400 | 6,400 | 1,523,100 |
| 2019/09/13 | 6,490 | 6,710 | 6,430 | 6,700 | 2,597,500 |
| 2019/09/12 | 6,270 | 6,430 | 6,260 | 6,370 | 1,270,300 |
| 2019/09/11 | 6,020 | 6,260 | 5,950 | 6,200 | 1,633,000 |
| 2019/09/10 | 6,340 | 6,350 | 6,130 | 6,190 | 1,340,900 |
| 2019/09/09 | 6,380 | 6,430 | 6,340 | 6,400 | 739,200 |
| 2019/09/06 | 6,430 | 6,440 | 6,360 | 6,400 | 1,001,900 |
| 2019/09/05 | 6,310 | 6,470 | 6,260 | 6,440 | 988,900 |
| 2019/09/04 | 6,240 | 6,260 | 6,180 | 6,250 | 488,700 |
| 2019/09/03 | 6,190 | 6,240 | 6,170 | 6,200 | 505,700 |
| 2019/09/02 | 6,240 | 6,290 | 6,200 | 6,210 | 472,300 |
| 2019/08/30 | 6,320 | 6,330 | 6,230 | 6,250 | 905,200 |
| 2019/08/29 | 6,310 | 6,360 | 6,280 | 6,320 | 568,000 |
| 2019/08/28 | 6,400 | 6,420 | 6,330 | 6,360 | 669,600 |
| 2019/08/27 | 6,270 | 6,320 | 6,230 | 6,320 | 734,000 |
| 2019/08/26 | 6,150 | 6,220 | 6,120 | 6,200 | 947,000 |
| 2019/08/23 | 6,200 | 6,320 | 6,200 | 6,310 | 839,200 |
| 2019/08/22 | 6,300 | 6,350 | 6,240 | 6,280 | 866,000 |
| 2019/08/21 | 6,220 | 6,300 | 6,210 | 6,290 | 786,300 |
| 2019/08/20 | 6,200 | 6,290 | 6,180 | 6,260 | 990,800 |
| 2019/08/19 | 6,100 | 6,170 | 6,050 | 6,140 | 731,500 |
| 2019/08/16 | 5,940 | 6,080 | 5,920 | 6,040 | 706,600 |
| 2019/08/15 | 6,030 | 6,070 | 5,980 | 6,020 | 921,500 |
| 2019/08/14 | 6,190 | 6,210 | 6,090 | 6,120 | 929,900 |
| 2019/08/13 | 6,100 | 6,190 | 5,990 | 6,160 | 1,417,000 |
| 2019/08/09 | 6,150 | 6,230 | 6,030 | 6,040 | 2,419,400 |
| 2019/08/08 | 5,900 | 6,030 | 5,850 | 5,860 | 1,238,800 |
| 2019/08/07 | 5,800 | 5,980 | 5,790 | 5,960 | 1,401,400 |
| 2019/08/06 | 5,720 | 5,880 | 5,710 | 5,850 | 1,331,000 |
| 2019/08/05 | 5,700 | 5,830 | 5,680 | 5,820 | 1,391,400 |
| 2019/08/02 | 5,710 | 5,830 | 5,680 | 5,770 | 1,928,000 |
| 2019/08/01 | 5,830 | 5,880 | 5,720 | 5,820 | 2,798,000 |
| 2019/07/31 | 5,790 | 5,980 | 5,700 | 5,900 | 16,618,000 |
| 2019/07/30 | 5,620 | 5,760 | 5,590 | 5,720 | 2,119,100 |
| 2019/07/29 | 5,850 | 5,860 | 5,700 | 5,710 | 1,812,600 |
| 2019/07/26 | 5,840 | 5,940 | 5,810 | 5,900 | 1,431,500 |
| 2019/07/25 | 5,770 | 5,900 | 5,710 | 5,880 | 1,669,700 |
| 2019/07/24 | 5,860 | 5,870 | 5,750 | 5,810 | 1,134,000 |
| 2019/07/23 | 5,680 | 5,830 | 5,680 | 5,790 | 945,200 |
| 2019/07/22 | 5,670 | 5,770 | 5,620 | 5,730 | 1,178,000 |
| 2019/07/19 | 5,670 | 5,770 | 5,630 | 5,770 | 1,710,600 |
| 2019/07/18 | 5,860 | 5,960 | 5,650 | 5,740 | 3,330,500 |
| 2019/07/17 | 5,840 | 5,970 | 5,780 | 5,930 | 2,107,800 |
| 2019/07/16 | 5,660 | 5,810 | 5,630 | 5,790 | 2,690,000 |
| 2019/07/12 | 6,120 | 6,210 | 5,620 | 5,710 | 9,203,500 |
| 2019/07/11 | 6,190 | 6,190 | 6,190 | 6,190 | 300,500 |
| 2019/07/10 | 5,140 | 5,210 | 5,120 | 5,190 | 590,200 |
| 2019/07/09 | 5,160 | 5,210 | 5,140 | 5,170 | 510,100 |
| 2019/07/08 | 5,230 | 5,240 | 5,150 | 5,160 | 554,400 |
| 2019/07/05 | 5,270 | 5,270 | 5,200 | 5,250 | 640,400 |
| 2019/07/04 | 5,330 | 5,340 | 5,280 | 5,290 | 376,600 |
| 2019/07/03 | 5,320 | 5,340 | 5,270 | 5,310 | 549,900 |
| 2019/07/02 | 5,230 | 5,320 | 5,220 | 5,310 | 660,900 |
| 2019/07/01 | 5,330 | 5,330 | 5,230 | 5,290 | 543,900 |
| 2019/06/28 | 5,300 | 5,310 | 5,200 | 5,230 | 721,000 |
| 2019/06/27 | 5,100 | 5,160 | 5,040 | 5,150 | 626,500 |
| 2019/06/26 | 5,140 | 5,180 | 5,050 | 5,150 | 677,000 |
| 2019/06/25 | 5,290 | 5,370 | 5,210 | 5,220 | 692,600 |
| 2019/06/24 | 5,210 | 5,230 | 5,090 | 5,220 | 536,300 |
| 2019/06/21 | 5,310 | 5,330 | 5,190 | 5,220 | 854,800 |
| 2019/06/20 | 5,250 | 5,390 | 5,240 | 5,360 | 444,700 |
| 2019/06/19 | 5,300 | 5,320 | 5,200 | 5,290 | 584,100 |
| 2019/06/18 | 5,350 | 5,410 | 5,310 | 5,340 | 348,800 |
| 2019/06/17 | 5,420 | 5,430 | 5,380 | 5,400 | 260,100 |
| 2019/06/14 | 5,410 | 5,430 | 5,340 | 5,420 | 508,600 |
| 2019/06/13 | 5,420 | 5,480 | 5,350 | 5,380 | 493,800 |
| 2019/06/12 | 5,370 | 5,410 | 5,350 | 5,370 | 391,000 |
| 2019/06/11 | 5,430 | 5,440 | 5,340 | 5,380 | 384,100 |
| 2019/06/10 | 5,350 | 5,450 | 5,310 | 5,420 | 523,000 |
| 2019/06/07 | 5,280 | 5,280 | 5,190 | 5,250 | 488,600 |
| 2019/06/06 | 5,200 | 5,290 | 5,160 | 5,270 | 650,700 |
| 2019/06/05 | 5,170 | 5,190 | 5,080 | 5,180 | 664,300 |
| 2019/06/04 | 5,300 | 5,310 | 5,150 | 5,200 | 525,900 |
| 2019/06/03 | 5,190 | 5,330 | 5,180 | 5,330 | 479,700 |
| 2019/05/31 | 5,180 | 5,350 | 5,120 | 5,340 | 871,400 |
| 2019/05/30 | 5,290 | 5,310 | 5,190 | 5,240 | 662,700 |
| 2019/05/29 | 5,350 | 5,450 | 5,330 | 5,380 | 503,200 |
| 2019/05/28 | 5,480 | 5,520 | 5,370 | 5,400 | 1,252,100 |
| 2019/05/27 | 5,500 | 5,560 | 5,470 | 5,530 | 330,400 |
| 2019/05/24 | 5,450 | 5,520 | 5,420 | 5,490 | 511,200 |
| 2019/05/23 | 5,410 | 5,500 | 5,410 | 5,480 | 458,500 |
| 2019/05/22 | 5,490 | 5,570 | 5,420 | 5,450 | 689,800 |
| 2019/05/21 | 5,510 | 5,550 | 5,480 | 5,550 | 528,000 |
| 2019/05/20 | 5,510 | 5,560 | 5,500 | 5,550 | 545,300 |
| 2019/05/17 | 5,350 | 5,510 | 5,330 | 5,480 | 682,100 |
| 2019/05/16 | 5,330 | 5,350 | 5,260 | 5,320 | 555,900 |
| 2019/05/15 | 5,270 | 5,300 | 5,210 | 5,250 | 722,500 |
| 2019/05/14 | 5,160 | 5,290 | 5,150 | 5,290 | 758,100 |
| 2019/05/13 | 5,120 | 5,290 | 5,110 | 5,210 | 789,200 |
| 2019/05/10 | 5,210 | 5,220 | 5,010 | 5,100 | 1,339,200 |
| 2019/05/09 | 4,980 | 5,030 | 4,945 | 4,980 | 880,000 |
| 2019/05/08 | 5,240 | 5,240 | 5,080 | 5,120 | 751,300 |
| 2019/05/07 | 5,320 | 5,350 | 5,210 | 5,260 | 676,200 |
| 2019/04/26 | 5,190 | 5,320 | 5,160 | 5,300 | 757,800 |
| 2019/04/25 | 5,140 | 5,220 | 5,120 | 5,200 | 369,800 |
| 2019/04/24 | 5,100 | 5,190 | 5,090 | 5,090 | 434,600 |
| 2019/04/23 | 5,050 | 5,090 | 5,030 | 5,080 | 399,600 |
| 2019/04/22 | 5,050 | 5,070 | 5,010 | 5,070 | 173,100 |
| 2019/04/19 | 4,935 | 5,120 | 4,910 | 5,060 | 835,200 |
| 2019/04/18 | 4,970 | 4,970 | 4,875 | 4,905 | 639,400 |
| 2019/04/17 | 5,100 | 5,100 | 4,900 | 4,985 | 1,097,300 |
| 2019/04/16 | 5,140 | 5,210 | 5,130 | 5,150 | 429,800 |
| 2019/04/15 | 5,130 | 5,170 | 5,100 | 5,140 | 431,700 |
| 2019/04/12 | 5,100 | 5,100 | 5,000 | 5,060 | 348,100 |
| 2019/04/11 | 4,995 | 5,040 | 4,955 | 5,020 | 385,300 |
| 2019/04/10 | 4,935 | 5,010 | 4,920 | 4,980 | 575,200 |
| 2019/04/09 | 5,080 | 5,090 | 4,970 | 4,995 | 559,600 |
| 2019/04/08 | 5,030 | 5,110 | 4,995 | 5,090 | 549,200 |
| 2019/04/05 | 5,100 | 5,120 | 5,050 | 5,060 | 311,800 |
| 2019/04/04 | 5,060 | 5,110 | 5,030 | 5,070 | 317,100 |
| 2019/04/03 | 5,070 | 5,100 | 5,020 | 5,060 | 370,500 |
| 2019/04/02 | 5,220 | 5,230 | 5,000 | 5,030 | 594,700 |
| 2019/04/01 | 5,190 | 5,210 | 5,130 | 5,140 | 471,200 |
| 2019/03/29 | 5,230 | 5,250 | 5,120 | 5,190 | 616,600 |
| 2019/03/28 | 5,150 | 5,190 | 5,080 | 5,150 | 559,300 |
| 2019/03/27 | 5,150 | 5,240 | 5,100 | 5,230 | 742,300 |
| 2019/03/26 | 5,200 | 5,280 | 5,170 | 5,250 | 1,109,200 |
| 2019/03/25 | 5,100 | 5,140 | 5,060 | 5,140 | 518,100 |
| 2019/03/22 | 5,000 | 5,210 | 4,985 | 5,160 | 938,500 |
| 2019/03/20 | 4,950 | 5,000 | 4,925 | 4,975 | 734,700 |
| 2019/03/19 | 5,030 | 5,040 | 4,965 | 4,990 | 450,900 |
| 2019/03/18 | 5,030 | 5,040 | 4,965 | 5,040 | 621,200 |
| 2019/03/15 | 4,940 | 5,000 | 4,905 | 4,995 | 1,119,000 |
| 2019/03/14 | 4,935 | 4,955 | 4,875 | 4,875 | 601,500 |
| 2019/03/13 | 4,895 | 4,920 | 4,840 | 4,900 | 499,000 |
| 2019/03/12 | 4,900 | 4,925 | 4,845 | 4,860 | 617,700 |
| 2019/03/11 | 4,835 | 4,905 | 4,810 | 4,885 | 585,800 |
| 2019/03/08 | 4,895 | 4,960 | 4,880 | 4,905 | 748,500 |
| 2019/03/07 | 4,870 | 4,960 | 4,870 | 4,920 | 680,800 |
| 2019/03/06 | 4,820 | 4,860 | 4,790 | 4,850 | 575,300 |
| 2019/03/05 | 4,720 | 4,825 | 4,720 | 4,815 | 469,900 |
| 2019/03/04 | 4,825 | 4,835 | 4,750 | 4,760 | 419,400 |
| 2019/03/01 | 4,705 | 4,805 | 4,700 | 4,795 | 533,600 |
| 2019/02/28 | 4,730 | 4,780 | 4,705 | 4,740 | 784,900 |
| 2019/02/27 | 4,770 | 4,815 | 4,685 | 4,685 | 930,100 |
| 2019/02/26 | 4,800 | 4,835 | 4,725 | 4,735 | 695,100 |
| 2019/02/25 | 4,860 | 4,885 | 4,810 | 4,815 | 446,900 |
| 2019/02/22 | 4,835 | 4,855 | 4,795 | 4,810 | 403,200 |
| 2019/02/21 | 4,800 | 4,875 | 4,785 | 4,850 | 514,000 |
| 2019/02/20 | 4,755 | 4,800 | 4,710 | 4,800 | 560,500 |
| 2019/02/19 | 4,830 | 4,895 | 4,740 | 4,775 | 1,010,800 |
| 2019/02/18 | 4,850 | 4,895 | 4,810 | 4,845 | 728,400 |
| 2019/02/15 | 4,805 | 4,885 | 4,735 | 4,875 | 536,500 |
| 2019/02/14 | 4,885 | 4,965 | 4,810 | 4,845 | 796,700 |
| 2019/02/13 | 4,830 | 4,885 | 4,795 | 4,880 | 820,700 |
| 2019/02/12 | 4,890 | 4,905 | 4,720 | 4,760 | 1,163,500 |
| 2019/02/08 | 4,560 | 4,680 | 4,525 | 4,660 | 1,876,400 |
| 2019/02/07 | 4,770 | 4,820 | 4,455 | 4,505 | 2,892,400 |
| 2019/02/06 | 4,980 | 4,980 | 4,875 | 4,910 | 915,800 |
| 2019/02/05 | 4,940 | 4,995 | 4,885 | 4,980 | 769,000 |
| 2019/02/04 | 4,730 | 4,920 | 4,730 | 4,875 | 971,600 |
| 2019/02/01 | 4,750 | 4,820 | 4,695 | 4,730 | 728,800 |
| 2019/01/31 | 4,700 | 4,825 | 4,670 | 4,795 | 1,177,500 |
| 2019/01/30 | 4,630 | 4,670 | 4,565 | 4,655 | 1,001,000 |
| 2019/01/29 | 4,640 | 4,700 | 4,575 | 4,675 | 1,047,800 |
| 2019/01/28 | 4,750 | 4,775 | 4,695 | 4,700 | 708,800 |
| 2019/01/25 | 4,865 | 4,940 | 4,820 | 4,825 | 1,116,000 |
| 2019/01/24 | 4,695 | 4,730 | 4,665 | 4,725 | 720,000 |
| 2019/01/23 | 4,730 | 4,775 | 4,705 | 4,710 | 624,400 |
| 2019/01/22 | 4,775 | 4,785 | 4,695 | 4,730 | 567,800 |
| 2019/01/21 | 4,830 | 4,850 | 4,770 | 4,790 | 731,000 |
| 2019/01/18 | 4,715 | 4,805 | 4,710 | 4,785 | 889,400 |
| 2019/01/17 | 4,630 | 4,750 | 4,620 | 4,720 | 1,008,100 |
| 2019/01/16 | 4,640 | 4,650 | 4,565 | 4,625 | 994,400 |
| 2019/01/15 | 4,675 | 4,745 | 4,610 | 4,650 | 1,108,600 |
| 2019/01/11 | 4,710 | 4,765 | 4,670 | 4,705 | 862,600 |
| 2019/01/10 | 4,715 | 4,770 | 4,660 | 4,730 | 1,437,900 |
| 2019/01/09 | 4,905 | 4,905 | 4,755 | 4,785 | 1,969,800 |
| 2019/01/08 | 5,100 | 5,120 | 4,850 | 4,880 | 1,856,900 |
| 2019/01/07 | 4,930 | 5,090 | 4,850 | 5,030 | 1,185,900 |
| 2019/01/04 | 4,785 | 4,845 | 4,725 | 4,845 | 1,093,300 |